Maxim Integrated (NQ: MXIM )

103.63 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.03 20.10 18.99 19.41 11,543,842 -1.34(-6.46%)
Apr 29, 2010 20.39 20.83 20.19 20.75 4,211,177 +0.42(+2.07%)
Apr 28, 2010 20.29 20.56 19.98 20.33 2,346,927 +0.20(+0.99%)
Apr 27, 2010 20.70 20.85 20.10 20.13 4,547,171 -0.65(-3.13%)
Apr 26, 2010 20.70 20.88 20.51 20.78 2,416,090 +0.05(+0.24%)
Apr 23, 2010 20.46 20.75 20.19 20.73 2,277,921 +0.18(+0.88%)
Apr 22, 2010 20.18 20.60 19.84 20.55 3,038,734 +0.05(+0.24%)
Apr 21, 2010 20.75 21.05 20.29 20.50 3,667,163 -0.31(-1.49%)
Apr 20, 2010 20.70 20.92 20.65 20.81 2,248,240 +0.23(+1.12%)
Apr 19, 2010 20.89 20.89 20.25 20.58 2,738,516 -0.34(-1.63%)
Apr 16, 2010 21.24 21.28 20.53 20.92 3,950,845 -0.35(-1.65%)
Apr 15, 2010 21.13 21.36 20.89 21.27 3,026,298 +0.11(+0.53%)
Apr 14, 2010 20.27 21.30 20.27 21.16 6,465,112 +0.97(+4.79%)
Apr 13, 2010 20.00 20.24 19.83 20.19 2,787,221 +0.30(+1.51%)
Apr 12, 2010 19.78 19.99 19.64 19.89 1,913,986 +0.05(+0.25%)
Apr 09, 2010 19.55 19.87 19.48 19.84 2,673,613 +0.38(+1.95%)
Apr 08, 2010 19.74 19.75 19.28 19.46 2,326,810 -0.44(-2.21%)
Apr 07, 2010 19.67 19.99 19.59 19.90 1,946,064 +0.16(+0.81%)
Apr 06, 2010 19.69 19.97 19.64 19.74 1,911,401 -0.09(-0.45%)
Apr 05, 2010 19.55 19.96 19.50 19.83 1,876,574 +0.39(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.